| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 21.4 | 22.45 | 20.7 | 22.25 | 22.25 | +0.85 (+3.97%) | 98,016 |
| 10 Jun 2014 | INR | 22.45 | 22.45 | 21.2 | 21.4 | 21.4 | -0.65 (-2.95%) | 10,796 |
| 9 Jun 2014 | INR | 21 | 22.55 | 20.7 | 22.05 | 22.05 | +0.55 (+2.56%) | 57,974 |
| 6 Jun 2014 | INR | 22.4 | 22.4 | 21.05 | 21.5 | 21.5 | +0.15 (+0.70%) | 25,790 |
| 5 Jun 2014 | INR | 20.9 | 21.35 | 20.9 | 21.35 | 21.35 | +1 (+4.91%) | 35,782 |
| 4 Jun 2014 | INR | 19.7 | 20.45 | 19.55 | 20.35 | 20.35 | +0.85 (+4.36%) | 160,662 |
| 3 Jun 2014 | INR | 19.55 | 19.55 | 19.05 | 19.5 | 19.5 | +0.85 (+4.56%) | 5,078 |
| 2 Jun 2014 | INR | 18 | 18.65 | 18 | 18.65 | 18.65 | +0.85 (+4.78%) | 4,759 |
| 30 May 2014 | INR | 18.4 | 18.7 | 17.7 | 17.8 | 17.8 | -0.7 (-3.78%) | 25,880 |
| 29 May 2014 | INR | 19.6 | 19.6 | 18 | 18.5 | 18.5 | -0.15 (-0.80%) | 17,284 |
| 28 May 2014 | INR | 19 | 19.75 | 18.4 | 18.65 | 18.65 | -0.4 (-2.10%) | 5,976 |
| 27 May 2014 | INR | 20.4 | 20.4 | 18.7 | 19.05 | 19.05 | -1.65 (-7.97%) | 8,604 |
| 26 May 2014 | INR | 22.7 | 23.75 | 20.7 | 20.7 | 20.7 | -2.3 (-10.00%) | 38,825 |
| 23 May 2014 | INR | 23.95 | 24.5 | 22.2 | 23 | 23 | 0.0 (0.0%) | 26,479 |
| 22 May 2014 | INR | 20 | 23.95 | 20 | 23 | 23 | +3 (+15%) | 80,177 |
| 21 May 2014 | INR | 18.95 | 20.2 | 18.05 | 20 | 20 | +1.5 (+8.11%) | 76,093 |
| 20 May 2014 | INR | 19 | 19.6 | 18.15 | 18.5 | 18.5 | +0.15 (+0.82%) | 14,260 |
| 19 May 2014 | INR | 16.9 | 19.35 | 16.75 | 18.35 | 18.35 | +1.45 (+8.58%) | 53,809 |
| 16 May 2014 | INR | 15.65 | 17.1 | 15.65 | 16.9 | 16.9 | +1.15 (+7.30%) | 15,831 |
| 15 May 2014 | INR | 16.15 | 16.5 | 15.35 | 15.75 | 15.75 | -0.95 (-5.69%) | 13,011 |
| 14 May 2014 | INR | 16.9 | 17.6 | 16.2 | 16.7 | 16.7 | +0.1 (+0.60%) | 26,735 |
| 13 May 2014 | INR | 15.5 | 17 | 15.2 | 16.6 | 16.6 | +0.85 (+5.40%) | 63,014 |
| 12 May 2014 | INR | 14.8 | 16.3 | 14.8 | 15.75 | 15.75 | +0.95 (+6.42%) | 15,005 |
| 9 May 2014 | INR | 14.6 | 14.95 | 14.3 | 14.8 | 14.8 | +0.45 (+3.14%) | 10,839 |
| 8 May 2014 | INR | 14.7 | 15.25 | 14.05 | 14.35 | 14.35 | -0.65 (-4.33%) | 25,467 |
| 7 May 2014 | INR | 16.2 | 16.3 | 14.9 | 15 | 15 | -1.05 (-6.54%) | 19,206 |
| 6 May 2014 | INR | 16.4 | 16.5 | 16 | 16.05 | 16.05 | -0.3 (-1.83%) | 5,760 |
| 5 May 2014 | INR | 16.7 | 17.1 | 16.2 | 16.35 | 16.35 | -0.15 (-0.91%) | 4,949 |
| 2 May 2014 | INR | 16.6 | 17 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 1,805 |
| 30 Apr 2014 | INR | 17.55 | 17.8 | 16.55 | 16.6 | 16.6 | -0.8 (-4.60%) | 9,284 |
